Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
168,15+1,78 (+1,07%)
No fechamento: 4:00PM EDT
168,15 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
16 de set. de 2021165,26169,45165,04168,15168,156.094.825
15 de set. de 2021162,32166,63160,49166,37166,375.656.000
14 de set. de 2021160,66164,70159,41163,30163,304.655.500
13 de set. de 2021160,25162,99154,79160,32160,327.520.900
10 de set. de 2021166,95168,24165,01165,20165,203.981.300
09 de set. de 2021163,00166,97160,83166,00166,005.935.800
08 de set. de 2021163,23166,55161,60163,93163,935.866.500
07 de set. de 2021159,72165,74159,55165,00165,0011.008.800
03 de set. de 2021158,05160,64157,20158,00158,004.456.400
02 de set. de 2021156,50159,46156,50157,20157,203.301.000
01 de set. de 2021154,84158,64154,29156,59156,594.324.700
31 de ago. de 2021155,94158,15153,58154,99154,997.404.000
30 de ago. de 2021154,41157,49151,92156,02156,023.968.700
27 de ago. de 2021152,25156,44151,45154,18154,184.814.600
26 de ago. de 2021159,34159,50151,45152,73152,737.243.000
25 de ago. de 2021158,76163,06158,00160,35160,357.267.700
24 de ago. de 2021147,00161,98146,50161,42161,4222.096.800
23 de ago. de 2021144,90147,63144,15146,79146,794.727.400
20 de ago. de 2021142,00143,95141,50143,70143,702.965.300
19 de ago. de 2021143,79145,28141,92142,65142,654.732.400
18 de ago. de 2021144,02148,68141,70146,74146,745.190.100
17 de ago. de 2021145,00148,20143,58143,90143,907.855.100
16 de ago. de 2021151,99152,03144,90148,57148,577.715.200
13 de ago. de 2021146,66152,76144,51152,76152,7616.781.900
12 de ago. de 2021148,86151,68146,55151,15151,158.794.100
11 de ago. de 2021147,54149,28145,16148,16148,166.717.700
10 de ago. de 2021149,37150,76147,85147,95147,955.149.800
09 de ago. de 2021148,74151,00148,70149,44149,445.541.900
06 de ago. de 2021148,99150,19147,55149,99149,994.039.600
05 de ago. de 2021146,67150,41146,40150,32150,324.737.500
04 de ago. de 2021145,10147,46145,01147,40147,404.631.400
03 de ago. de 2021147,73147,79143,28145,65145,655.491.000
02 de ago. de 2021143,85146,27143,40145,49145,494.522.400
30 de jul. de 2021141,75144,69141,74144,01144,014.163.200
29 de jul. de 2021143,65145,00141,71143,47143,475.005.500
28 de jul. de 2021141,31143,73141,03143,30143,304.466.800
27 de jul. de 2021141,26142,52138,31141,58141,585.113.100
26 de jul. de 2021139,13142,19137,20142,00142,006.489.500
23 de jul. de 2021139,80140,00137,41138,73138,732.811.100
22 de jul. de 2021141,29141,29137,66139,47139,474.628.400
21 de jul. de 2021136,71140,15135,73139,25139,255.269.600
20 de jul. de 2021132,75137,43131,70136,09136,096.274.600
19 de jul. de 2021131,36133,77130,31131,88131,887.215.700
16 de jul. de 2021139,69139,79133,51134,31134,316.094.600
15 de jul. de 2021139,18140,52136,54137,50137,506.576.100
14 de jul. de 2021143,86144,20139,04139,09139,098.545.500
13 de jul. de 2021147,70147,70143,00143,41143,415.871.500
12 de jul. de 2021148,99150,42146,01146,69146,693.276.300
09 de jul. de 2021143,30150,26143,30149,64149,647.065.100
08 de jul. de 2021140,43143,73139,53142,53142,534.827.200
07 de jul. de 2021148,15148,94143,60143,72143,725.650.900
06 de jul. de 2021150,08152,80147,81148,37148,375.069.400
02 de jul. de 2021153,31154,95149,56150,23150,234.826.500
01 de jul. de 2021154,50157,41151,41153,08153,089.787.100
30 de jun. de 2021145,54154,09144,24153,14153,149.798.600
29 de jun. de 2021149,75149,94145,77146,08146,087.479.000
28 de jun. de 2021148,62150,93147,08149,94149,946.451.000
25 de jun. de 2021151,23153,17149,28149,67149,676.452.400
24 de jun. de 2021152,67153,63149,86150,73150,738.173.400
23 de jun. de 2021149,76154,59147,80151,58151,589.335.700
22 de jun. de 2021149,75151,65148,40149,68149,685.790.400
21 de jun. de 2021152,52152,61145,83149,70149,708.040.200
18 de jun. de 2021150,38154,80149,40152,52152,5211.628.900
17 de jun. de 2021148,99152,29148,61150,70150,708.171.300
16 de jun. de 2021150,95152,35146,92149,15149,159.632.800
15 de jun. de 2021149,20153,74148,84151,78151,7812.007.700
14 de jun. de 2021149,25149,60146,85149,21149,216.107.500
11 de jun. de 2021145,87148,95145,20148,44148,444.819.900
10 de jun. de 2021142,15147,45141,04146,12146,129.482.500
09 de jun. de 2021148,57149,36144,46144,85144,855.606.500
08 de jun. de 2021150,60150,75145,80147,01147,017.125.800
07 de jun. de 2021150,96150,96146,40148,97148,977.780.200
04 de jun. de 2021145,83151,57145,00150,73150,738.534.900
03 de jun. de 2021149,55151,12143,80144,19144,1911.083.300
02 de jun. de 2021145,35152,70144,40151,00151,0016.245.100
01 de jun. de 2021143,89146,09141,59144,31144,3116.552.100
28 de mai. de 2021144,76145,00140,25140,40140,4012.000.600
27 de mai. de 2021135,07143,82134,50143,17143,1721.270.200
26 de mai. de 2021134,94135,76133,72134,75134,758.179.200
25 de mai. de 2021137,40137,85133,56133,99133,9910.435.800
24 de mai. de 2021135,50137,98134,39135,91135,918.543.600
21 de mai. de 2021136,55137,17132,88134,71134,7110.056.500
20 de mai. de 2021138,84138,89135,65136,20136,208.903.600
19 de mai. de 2021129,95138,38129,71138,19138,1915.565.500
18 de mai. de 2021134,00138,40131,49135,02135,0218.555.600
17 de mai. de 2021137,16137,79130,25132,50132,5039.755.000
14 de mai. de 2021137,68142,25131,67141,20141,2020.325.400
13 de mai. de 2021142,25142,33131,28135,75135,7513.005.400
12 de mai. de 2021140,90144,77138,75140,25140,255.307.500
11 de mai. de 2021139,10144,35136,01142,73142,738.257.400
10 de mai. de 2021150,28150,50144,52146,73146,735.827.200
07 de mai. de 2021156,50157,05148,78151,21151,217.134.000
06 de mai. de 2021161,91162,10150,70153,64153,648.529.000
05 de mai. de 2021169,30170,18162,12162,33162,333.590.100
04 de mai. de 2021167,01169,04161,96168,90168,904.658.000
03 de mai. de 2021173,19173,44167,80168,11168,113.149.700
30 de abr. de 2021173,00176,45172,01172,71172,713.580.000
29 de abr. de 2021182,75183,22173,35177,68177,683.116.000
28 de abr. de 2021174,44181,67173,35180,00180,002.409.700
27 de abr. de 2021176,16179,61174,80177,94177,942.883.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...